Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.467824 | -0.945462945382 | 49.480945 | 49.962476 | 48.768272 | 0 | 0 | FX |
| 4 | -0.435345 | -0.880401426406 | 49.448466 | 50.148735 | 48.768272 | 0 | 0 | FX |
| 12 | -3.099332 | -5.94739226726 | 52.112453 | 53.434481 | 48.768272 | 0 | 0 | FX |
| 26 | -2.24422 | -4.37833870469 | 51.257341 | 53.434481 | 48.768272 | 0 | 0 | FX |
| 52 | -3.06381 | -5.8832383959 | 52.076931 | 53.434481 | 48.768272 | 0 | 0 | FX |
| 156 | -2.730417 | -5.27682703104 | 51.743538 | 53.706126 | 45.424621 | 0 | 0 | FX |
| 260 | 2.085595 | 4.44428926426 | 46.927526 | 54.453812 | 41.537339 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734307020 | 48.869309 | 0 | 0.00 | 48.869309 | 48.869309 | 48.869309 | 0 |
| 1734220620 | 48.869309 | 0 | 0.00 | 48.869309 | 48.869309 | 48.869309 | 0 |
| 1734134220 | 48.869309 | -0.08 | -0.16 | 48.945728 | 48.994567 | 48.800416 | 0 |
| 1734047820 | 48.947855 | -0.21 | -0.42 | 49.157482 | 49.369144 | 48.880202 | 0 |
| 1733961420 | 49.1535 | -0.1 | -0.21 | 49.23437 | 49.20038 | 48.892087 | 0 |
| 1733875020 | 49.254504 | -0.46 | -0.92 | 49.704703 | 49.52474 | 49.159601 | 0 |
| 1733788620 | 49.712593 | 0.23 | 0.47 | 49.480945 | 49.962476 | 49.210857 | 0 |
| 1733702220 | 49.480945 | 0.1 | 0.20 | 49.383261 | 49.480945 | 49.383261 | 0 |
| 1733615820 | 49.383261 | 0.01 | 0.01 | 49.377587 | 49.480945 | 49.377587 | 0 |
| 1733529420 | 49.377587 | -0.44 | -0.89 | 49.814816 | 49.741763 | 49.307179 | 0 |
| 1733443020 | 49.821041 | 0.22 | 0.44 | 49.589391 | 49.879879 | 49.542799 | 0 |
| 1733356620 | 49.603088 | -0.21 | -0.42 | 49.805249 | 49.719209 | 49.413824 | 0 |
| 1733270220 | 49.811675 | -0.05 | -0.10 | 49.853607 | 49.989486 | 49.719125 | 0 |
| 1733183820 | 49.861033 | -0.23 | -0.46 | 50.049296 | 50.075715 | 49.687669 | 0 |
| 1733097420 | 50.093063 | 0.06 | 0.12 | 50.093063 | 50.093063 | 50.031079 | 0 |
| 1733011020 | 50.031079 | -0.07 | -0.14 | 50.100563 | 50.100563 | 50.031079 | 0 |
| 1732924620 | 50.100563 | 0.3 | 0.60 | 49.782205 | 50.148735 | 49.7946 | 0 |
| 1732838220 | 49.80183 | 0.05 | 0.10 | 49.742499 | 49.815789 | 49.683159 | 0 |
| 1732751820 | 49.75435 | 0.53 | 1.08 | 49.243085 | 49.875605 | 49.48991 | 0 |
| 1732665420 | 49.220345 | 0.19 | 0.39 | 48.965287 | 49.449858 | 49.025086 | 0 |
| 1732579020 | 49.030697 | -0.22 | -0.44 | 49.185891 | 49.44641 | 48.880503 | 0 |
| 1732492620 | 49.248811 | 0 | 0.00 | 49.248811 | 49.248811 | 49.248811 | 0 |
| 1732406220 | 49.248811 | 0 | 0.00 | 49.248811 | 49.248811 | 49.248811 | 0 |
| 1732319820 | 49.248811 | -0.24 | -0.49 | 49.488635 | 49.451215 | 49.132037 | 0 |
| 1732233420 | 49.491352 | -0.12 | -0.24 | 49.614711 | 49.700354 | 49.442844 | 0 |
| 1732147020 | 49.612225 | -0.35 | -0.69 | 49.971817 | 49.887443 | 49.463539 | 0 |
| 1732060620 | 49.957598 | 0.24 | 0.47 | 49.695089 | 49.979768 | 49.598821 | 0 |
| 1731974220 | 49.721867 | 0.19 | 0.39 | 49.448466 | 49.77732 | 49.269427 | 0 |
| 1731887820 | 49.529296 | 0 | 0.00 | 49.529296 | 49.529296 | 49.529296 | 0 |
| 1731801420 | 49.529296 | 0.01 | 0.02 | 49.468284 | 49.529296 | 49.468284 | 0 |
| 1731715020 | 49.519296 | -0.12 | -0.24 | 49.639464 | 49.642603 | 49.380282 | 0 |
| 1731628620 | 49.639464 | 0.01 | 0.02 | 49.629374 | 49.655418 | 49.413395 | 0 |
| 1731542220 | 49.629374 | -0.36 | -0.73 | 49.982289 | 50.181747 | 49.61088 | 0 |
| 1731455820 | 49.99205 | -0.33 | -0.66 | 50.322656 | 50.301746 | 49.877199 | 0 |
| 1731369420 | 50.322656 | -0.04 | -0.09 | 50.639534 | 50.639534 | 50.239392 | 0 |
| 1731283020 | 50.36606 | 0.01 | 0.02 | 50.36606 | 50.36606 | 50.36606 | 0 |
| 1731196620 | 50.354155 | 0 | 0.00 | 50.354155 | 50.354155 | 50.354155 | 0 |
| 1731110220 | 50.354155 | -0.41 | -0.81 | 50.760821 | 50.74373 | 50.194897 | 0 |
| 1731023820 | 50.766351 | 0.74 | 1.49 | 50.01895 | 50.889253 | 50.430394 | 0 |
| 1730937420 | 50.022965 | -0.59 | -1.16 | 50.581705 | 50.352806 | 49.80064 | 0 |
| 1730851020 | 50.609318 | 0.37 | 0.73 | 50.236779 | 50.626955 | 50.288456 | 0 |
| 1730764620 | 50.241617 | 0.1 | 0.20 | 50.140427 | 50.459432 | 50.140427 | 0 |
| 1730678220 | 50.140427 | 0 | 0.00 | 50.137088 | 50.140427 | 50.137088 | 0 |
| 1730591820 | 50.140427 | 0 | 0.01 | 50.136077 | 50.140427 | 50.136077 | 0 |
| 1730505420 | 50.136077 | -1.34 | -2.59 | 51.469273 | 50.421051 | 50.109577 | 0 |
| 1730419020 | 51.471233 | 1.26 | 2.51 | 50.208965 | 51.553301 | 49.957575 | 0 |
| 1730332620 | 50.208685 | 0 | 0.01 | 50.193644 | 50.450784 | 50.066625 | 0 |
| 1730246220 | 50.204585 | -0.14 | -0.28 | 50.370087 | 50.304174 | 50.041675 | 0 |
| 1730159820 | 50.344092 | -0.04 | -0.07 | 50.380214 | 50.41619 | 50.144958 | 0 |
| 1730073420 | 50.380214 | 0.11 | 0.22 | 50.26717 | 50.380214 | 50.26717 | 0 |
| 1729986960 | 50.26717 | 0 | 0.00 | 50.26717 | 50.26717 | 50.26717 | 0 |
| 1729900620 | 50.26717 | -0.25 | -0.49 | 50.507937 | 50.554824 | 50.241543 | 0 |
| 1729814220 | 50.514156 | 0.13 | 0.26 | 50.381762 | 50.709738 | 50.394762 | 0 |
| 1729727820 | 50.381762 | -0.45 | -0.89 | 50.814583 | 50.829439 | 50.372113 | 0 |
| 1729641420 | 50.836363 | 0.2 | 0.39 | 50.632749 | 50.953315 | 50.791785 | 0 |
| 1729555020 | 50.641049 | -0.29 | -0.57 | 50.970263 | 51.042528 | 50.6305 | 0 |
| 1729468620 | 50.931538 | -0.11 | -0.22 | 51.045391 | 51.045391 | 50.931538 | 0 |
| 1729382220 | 51.045391 | 0 | 0.01 | 50.931538 | 51.045391 | 50.931538 | 0 |
| 1729295820 | 51.041443 | 0.1 | 0.19 | 50.937224 | 51.105513 | 50.92783 | 0 |
| 1729209420 | 50.944763 | 0.05 | 0.10 | 50.905084 | 51.053387 | 50.805642 | 0 |
| 1729123020 | 50.892515 | -0.03 | -0.06 | 50.887886 | 51.081157 | 50.859052 | 0 |
| 1729036620 | 50.9211 | -0.26 | -0.51 | 51.180289 | 51.315745 | 50.897925 | 0 |
| 1728950220 | 51.181823 | -0.21 | -0.41 | 51.287437 | 51.294509 | 51.023003 | 0 |
| 1728863820 | 51.390459 | 0.01 | 0.03 | 51.390459 | 51.390459 | 51.390459 | 0 |
| 1728777420 | 51.377459 | 0 | 0.00 | 51.377459 | 51.377459 | 51.377459 | 0 |
| 1728691020 | 51.377459 | 0.22 | 0.44 | 51.176134 | 51.47488 | 51.154633 | 0 |
| 1728604620 | 51.154105 | 0.21 | 0.40 | 50.941072 | 51.170493 | 50.933353 | 0 |
| 1728518220 | 50.948232 | -0.5 | -0.97 | 51.423528 | 51.28906 | 50.825787 | 0 |
| 1728431820 | 51.447596 | 0 | 0.01 | 51.456286 | 51.539459 | 51.299627 | 0 |
| 1728345420 | 51.44462 | -0.3 | -0.59 | 51.943641 | 51.943641 | 51.349513 | 0 |
| 1728259020 | 51.748467 | 0 | 0.00 | 51.748467 | 51.748467 | 51.748467 | 0 |
| 1728172620 | 51.748467 | 0.01 | 0.02 | 51.943641 | 51.943641 | 51.740467 | 0 |
| 1728086220 | 51.740467 | -0.49 | -0.95 | 52.226234 | 52.177389 | 51.651879 | 0 |
| 1727999820 | 52.235005 | -0.3 | -0.58 | 52.511279 | 52.424723 | 52.16294 | 0 |
| 1727913420 | 52.539462 | -0.15 | -0.29 | 52.717699 | 52.944798 | 52.530171 | 0 |
| 1727827020 | 52.693624 | -0.47 | -0.89 | 53.158434 | 53.107611 | 52.591798 | 0 |
| 1727740620 | 53.165523 | 0.07 | 0.14 | 53.074628 | 53.434481 | 53.074628 | 0 |
| 1727654220 | 53.09239 | 0 | 0.00 | 53.09239 | 53.09239 | 53.09239 | 0 |
| 1727567760 | 53.09239 | 0 | 0.00 | 53.09239 | 53.09239 | 53.09239 | 0 |
| 1727481360 | 53.09239 | 0.16 | 0.31 | 52.924253 | 53.281294 | 52.701775 | 0 |
| 1727395020 | 52.930214 | 0.61 | 1.16 | 52.311038 | 52.965363 | 52.414587 | 0 |
| 1727308620 | 52.322679 | -0.76 | -1.44 | 53.107049 | 53.046985 | 52.322679 | 0 |
| 1727222220 | 53.085007 | 0.7 | 1.34 | 52.36653 | 53.08998 | 52.331823 | 0 |
| 1727135820 | 52.382711 | 0.32 | 0.61 | 52.112453 | 52.465754 | 52.006338 | 0 |
| 1727049420 | 52.066614 | 0 | 0.00 | 52.066614 | 52.117403 | 52.066614 | 0 |
| 1726963020 | 52.066614 | 0 | 0.00 | 52.117403 | 52.117403 | 52.066614 | 0 |
| 1726876620 | 52.064996 | -0.07 | -0.14 | 52.137029 | 52.266172 | 51.86486 | 0 |
| 1726790220 | 52.138775 | 0.18 | 0.34 | 51.977423 | 52.454199 | 51.927295 | 0 |
| 1726703820 | 51.959776 | 0.07 | 0.14 | 51.886923 | 52.385394 | 51.791713 | 0 |
| 1726617420 | 51.885776 | -0.07 | -0.13 | 51.988731 | 52.004102 | 51.748776 | 0 |
| 1726531020 | 51.95447 | 0.22 | 0.42 | 51.736217 | 52.012704 | 51.735217 | 0 |
| 1726444620 | 51.736217 | 0.07 | 0.14 | 51.650854 | 51.736217 | 51.650854 | 0 |
| 1726358220 | 51.662269 | 0 | 0.00 | 51.662269 | 51.662269 | 51.662269 | 0 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
